Impellam Group (IPEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Impellam Group

Date Open High Low Close* Volume
02/11/2010 207.50p 207.50p 195.00p 202.50p 21968
01/11/2010 184.00p 207.50p 184.00p 207.50p 67418
29/10/2010 184.00p 187.00p 180.00p 184.00p 4069
28/10/2010 177.50p 188.00p 177.50p 184.00p 9750
27/10/2010 180.00p 180.05p 175.00p 177.50p 162026
26/10/2010 180.00p 180.00p 175.00p 180.00p 9392
25/10/2010 180.00p 180.00p 180.00p 180.00p 0
22/10/2010 185.00p 190.00p 180.00p 180.00p 150025
21/10/2010 170.00p 185.00p 170.00p 185.00p 77821
20/10/2010 162.00p 162.00p 155.00p 155.00p 4457
19/10/2010 165.00p 165.00p 160.00p 163.50p 8119
18/10/2010 165.00p 165.00p 165.00p 165.00p 0
15/10/2010 149.00p 165.00p 149.00p 165.00p 6690
14/10/2010 143.50p 145.00p 143.50p 145.00p 0
13/10/2010 142.00p 147.00p 142.00p 142.00p 10000
12/10/2010 138.50p 138.50p 138.50p 138.50p 0
11/10/2010 138.50p 139.50p 138.50p 138.50p 1000
08/10/2010 138.50p 140.00p 137.00p 138.50p 17107
07/10/2010 138.50p 138.50p 138.50p 138.50p 0
06/10/2010 138.50p 138.50p 137.00p 138.50p 4842
05/10/2010 137.50p 137.50p 135.50p 137.50p 540
04/10/2010 137.50p 137.50p 136.50p 137.50p 15928
01/10/2010 137.50p 137.50p 136.50p 137.50p 800
30/09/2010 137.50p 137.50p 137.50p 137.50p 0
29/09/2010 134.00p 137.50p 134.00p 137.50p 13452
28/09/2010 134.00p 134.00p 134.00p 134.00p 0
27/09/2010 134.00p 134.00p 134.00p 134.00p 0
24/09/2010 134.00p 134.00p 134.00p 134.00p 0
23/09/2010 134.00p 134.00p 134.00p 134.00p 0
22/09/2010 133.00p 134.00p 133.00p 134.00p 0
21/09/2010 133.00p 133.00p 133.00p 133.00p 0
20/09/2010 133.00p 133.00p 130.00p 133.00p 9920
17/09/2010 133.00p 133.00p 133.00p 133.00p 0
16/09/2010 133.00p 134.96p 133.00p 133.00p 7067
15/09/2010 133.00p 133.00p 129.00p 133.00p 1500
14/09/2010 133.00p 133.00p 133.00p 133.00p 0
13/09/2010 133.00p 133.00p 133.00p 133.00p 0
10/09/2010 130.00p 130.00p 127.00p 130.00p 2718
09/09/2010 128.50p 130.00p 126.00p 130.00p 12777
08/09/2010 128.50p 128.50p 128.50p 128.50p 0
07/09/2010 128.50p 128.50p 125.00p 128.50p 15868
06/09/2010 128.50p 128.50p 126.00p 128.50p 3800
03/09/2010 128.50p 132.00p 128.50p 128.50p 10000
02/09/2010 127.00p 132.00p 125.50p 128.50p 3015
01/09/2010 127.00p 127.00p 122.50p 127.00p 252
31/08/2010 125.00p 127.00p 122.50p 127.00p 6429
27/08/2010 126.00p 126.00p 125.00p 125.00p 0
26/08/2010 127.00p 127.00p 126.00p 126.00p 0
25/08/2010 123.50p 127.00p 123.50p 127.00p 561
24/08/2010 127.50p 127.50p 117.00p 122.00p 9725
23/08/2010 127.50p 127.50p 125.10p 127.50p 2000
20/08/2010 132.50p 132.50p 127.50p 127.50p 30000
19/08/2010 137.50p 137.50p 137.50p 137.50p 0
18/08/2010 137.50p 137.50p 137.50p 137.50p 0
17/08/2010 140.00p 140.00p 137.50p 137.50p 0
16/08/2010 145.00p 145.00p 139.00p 140.00p 9300
13/08/2010 145.00p 145.00p 142.00p 145.00p 1400
12/08/2010 147.50p 147.50p 145.00p 145.00p 3748
11/08/2010 150.00p 150.00p 145.50p 147.50p 13137
10/08/2010 135.00p 160.00p 135.00p 150.00p 29671
09/08/2010 128.00p 135.00p 128.00p 135.00p 9900
06/08/2010 103.00p 129.00p 103.00p 128.00p 38100
05/08/2010 96.50p 99.50p 96.50p 96.50p 686
04/08/2010 96.50p 96.50p 96.50p 96.50p 0
03/08/2010 96.50p 96.50p 96.50p 96.50p 0
02/08/2010 96.50p 96.50p 96.50p 96.50p 0
30/07/2010 96.50p 96.50p 93.00p 96.50p 1634
29/07/2010 96.50p 96.50p 96.50p 96.50p 0
28/07/2010 95.00p 96.50p 95.00p 96.50p 0
27/07/2010 95.00p 95.00p 95.00p 95.00p 0
26/07/2010 90.00p 95.00p 88.00p 95.00p 22000
23/07/2010 89.00p 90.00p 89.00p 90.00p 0
22/07/2010 89.00p 89.00p 89.00p 89.00p 0
21/07/2010 84.00p 86.50p 80.00p 86.50p 600
20/07/2010 84.00p 84.00p 84.00p 84.00p 0
19/07/2010 84.00p 84.00p 84.00p 84.00p 0
16/07/2010 84.00p 84.00p 84.00p 84.00p 0
15/07/2010 84.00p 84.00p 84.00p 84.00p 0
14/07/2010 84.00p 84.00p 84.00p 84.00p 0
13/07/2010 84.00p 84.00p 84.00p 84.00p 0
12/07/2010 84.00p 84.00p 84.00p 84.00p 0
09/07/2010 84.00p 84.00p 84.00p 84.00p 0
08/07/2010 84.00p 84.00p 80.50p 84.00p 19
07/07/2010 84.00p 84.00p 80.00p 84.00p 1349
06/07/2010 84.00p 87.50p 80.00p 84.00p 5998
05/07/2010 84.00p 84.00p 84.00p 84.00p 0
02/07/2010 84.00p 84.00p 80.00p 84.00p 12420
01/07/2010 84.00p 84.00p 84.00p 84.00p 0
30/06/2010 84.00p 85.00p 84.00p 84.00p 0
29/06/2010 84.00p 84.00p 80.00p 84.00p 829
28/06/2010 84.00p 84.00p 84.00p 84.00p 0
25/06/2010 84.00p 84.00p 80.00p 84.00p 9180
24/06/2010 84.00p 84.00p 84.00p 84.00p 0
23/06/2010 84.00p 84.00p 84.00p 84.00p 0
22/06/2010 84.00p 87.00p 84.00p 84.00p 6082
21/06/2010 84.00p 84.00p 84.00p 84.00p 0
18/06/2010 84.00p 84.00p 84.00p 84.00p 0
17/06/2010 84.00p 84.00p 84.00p 84.00p 0
16/06/2010 84.00p 84.00p 80.00p 84.00p 20
15/06/2010 84.00p 84.00p 80.50p 84.00p 297
14/06/2010 80.00p 83.00p 78.50p 83.00p 3968
11/06/2010 75.00p 80.00p 75.00p 80.00p 0
10/06/2010 73.00p 75.00p 68.00p 75.00p 10284
09/06/2010 73.00p 73.00p 68.00p 73.00p 150
08/06/2010 73.00p 73.00p 73.00p 73.00p 0
07/06/2010 73.00p 73.00p 73.00p 73.00p 0
04/06/2010 73.00p 73.00p 73.00p 73.00p 0
03/06/2010 73.00p 73.00p 68.00p 73.00p 48474
02/06/2010 73.00p 73.00p 70.00p 73.00p 3086
01/06/2010 73.00p 78.00p 68.00p 73.00p 27604
28/05/2010 72.50p 72.50p 72.50p 72.50p 0
27/05/2010 72.50p 72.50p 68.00p 72.50p 7500
26/05/2010 72.50p 72.50p 68.00p 72.50p 21522
25/05/2010 71.00p 72.00p 67.00p 72.00p 49628
24/05/2010 71.00p 71.00p 67.00p 71.00p 10017
21/05/2010 68.50p 68.50p 65.00p 68.50p 24152
20/05/2010 66.50p 68.00p 66.50p 67.50p 75000
19/05/2010 66.50p 66.50p 63.00p 66.50p 4800
18/05/2010 66.50p 66.50p 66.50p 66.50p 0
17/05/2010 66.50p 66.50p 66.50p 66.50p 0
14/05/2010 66.50p 66.50p 66.50p 66.50p 0
13/05/2010 66.50p 66.50p 66.50p 66.50p 0
12/05/2010 66.50p 66.50p 66.50p 66.50p 0
11/05/2010 66.50p 66.50p 66.50p 66.50p 0
10/05/2010 66.50p 66.50p 63.00p 66.50p 1482
07/05/2010 66.50p 66.50p 66.50p 66.50p 0
06/05/2010 68.00p 68.00p 68.00p 68.00p 0
05/05/2010 68.00p 68.00p 68.00p 68.00p 0
04/05/2010 70.00p 70.00p 65.00p 68.00p 14474
30/04/2010 69.00p 69.00p 69.00p 69.00p 0
29/04/2010 69.00p 69.00p 69.00p 69.00p 0
28/04/2010 69.00p 69.00p 65.00p 69.00p 967
27/04/2010 69.00p 69.00p 69.00p 69.00p 0
26/04/2010 68.00p 69.00p 68.00p 69.00p 0
23/04/2010 67.00p 68.00p 65.00p 68.00p 6494
22/04/2010 67.00p 67.00p 63.00p 67.00p 124374
21/04/2010 67.00p 67.00p 67.00p 67.00p 0
20/04/2010 67.00p 67.00p 67.00p 67.00p 0
19/04/2010 67.00p 67.00p 63.00p 67.00p 102641
16/04/2010 67.00p 67.00p 67.00p 67.00p 967
15/04/2010 67.00p 67.00p 67.00p 67.00p 0
14/04/2010 67.00p 67.00p 67.00p 67.00p 0
13/04/2010 67.00p 67.00p 67.00p 67.00p 0
12/04/2010 67.00p 67.00p 67.00p 67.00p 0
09/04/2010 67.00p 67.00p 67.00p 67.00p 0
08/04/2010 67.00p 67.00p 63.00p 67.00p 500
07/04/2010 67.00p 67.00p 63.00p 67.00p 104
06/04/2010 68.00p 68.00p 67.00p 67.00p 0
01/04/2010 68.00p 68.00p 68.00p 68.00p 0
31/03/2010 68.00p 68.00p 63.00p 68.00p 367
30/03/2010 68.00p 68.00p 68.00p 68.00p 0
29/03/2010 68.00p 68.00p 63.00p 68.00p 4286
26/03/2010 68.00p 68.00p 68.00p 68.00p 0
25/03/2010 68.00p 68.00p 63.00p 68.00p 2004
24/03/2010 68.00p 68.00p 68.00p 68.00p 0
23/03/2010 68.00p 68.00p 68.00p 68.00p 0
22/03/2010 68.00p 68.00p 68.00p 68.00p 0
19/03/2010 68.00p 68.00p 63.00p 68.00p 1100
18/03/2010 68.00p 71.00p 68.00p 68.00p 7000
17/03/2010 68.00p 68.00p 63.00p 68.00p 1277
16/03/2010 68.00p 68.00p 68.00p 68.00p 0
15/03/2010 68.00p 68.00p 65.00p 68.00p 7537
12/03/2010 68.00p 68.00p 68.00p 68.00p 0
11/03/2010 68.00p 68.00p 68.00p 68.00p 0
10/03/2010 69.00p 69.00p 68.00p 68.00p 0
09/03/2010 69.00p 69.00p 69.00p 69.00p 0
08/03/2010 69.00p 69.00p 65.00p 69.00p 1300
05/03/2010 69.00p 69.00p 69.00p 69.00p 0
04/03/2010 70.00p 70.00p 69.00p 69.00p 0
03/03/2010 71.00p 71.00p 70.00p 70.00p 0
02/03/2010 71.00p 71.00p 67.00p 71.00p 4000
01/03/2010 75.00p 75.00p 67.00p 71.00p 13898
26/02/2010 75.00p 80.00p 70.00p 75.00p 11170
25/02/2010 70.00p 75.00p 70.00p 75.00p 0
24/02/2010 71.50p 73.00p 70.00p 70.00p 8900
23/02/2010 65.50p 71.50p 65.00p 71.50p 150
22/02/2010 64.00p 64.00p 61.00p 64.00p 700
19/02/2010 62.50p 67.00p 61.00p 64.00p 22440
18/02/2010 62.50p 62.50p 62.50p 62.50p 0
17/02/2010 62.50p 62.50p 58.00p 62.50p 6984
16/02/2010 62.50p 67.00p 62.50p 62.50p 14300
15/02/2010 62.50p 62.50p 58.00p 62.50p 4524
12/02/2010 62.50p 62.50p 62.50p 62.50p 0
11/02/2010 63.50p 63.50p 60.00p 62.50p 5768
10/02/2010 63.50p 63.50p 63.50p 63.50p 0
09/02/2010 63.50p 63.50p 60.00p 63.50p 8061
08/02/2010 63.50p 63.50p 63.50p 63.50p 0
05/02/2010 63.50p 63.50p 63.50p 63.50p 0
04/02/2010 63.50p 66.00p 63.50p 63.50p 22500
03/02/2010 63.50p 63.50p 63.50p 63.50p 0
02/02/2010 63.50p 63.50p 60.00p 63.50p 174
01/02/2010 62.50p 63.50p 60.00p 63.50p 102909
29/01/2010 62.50p 63.50p 60.00p 62.50p 363016
28/01/2010 64.00p 65.00p 62.50p 62.50p 0
27/01/2010 62.50p 64.00p 62.50p 64.00p 0
26/01/2010 65.00p 65.00p 61.50p 62.50p 10000
25/01/2010 65.00p 65.00p 60.00p 65.00p 100
22/01/2010 65.00p 65.00p 65.00p 65.00p 0
21/01/2010 65.00p 65.00p 60.00p 65.00p 6000
20/01/2010 65.00p 70.00p 62.00p 65.00p 440

*Close Price adjusted for both dividends and splits